KissMeData/125210/price/prices-20231001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231031	160830	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11230	-520	5	-4.43	1425613470	125249	190.13	11750	11800	11170	15270	8230	11750	11382.13	1.86	0	-33124	12083	11916	11673	11506	11263	12000	11590	82	3520	500	8460	10	1	16496790	1853	16.23	3.31	12	0.76	692.00	3388.00	21550	20230508	-47.89	11130	20231027	0.90	21550	-47.89	20230508	11130	0.90	20231027	21550	-47.89	20230508	11130	0.90	20231027	4.94	N	125210	500	82 억		307522	N	N	0	N	00	N
3	20231031	150838	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11230	-520	5	-4.43	1350391120	118566	179.98	11750	11800	11170	15270	8230	11750	11388.75	1.86	0	-33075	12083	11916	11673	11506	11263	12000	11590	82	3520	500	8460	10	1	16496790	1853	16.23	3.31	12	0.72	692.00	3388.00	21550	20230508	-47.89	11130	20231027	0.90	21550	-47.89	20230508	11130	0.90	20231027	21550	-47.89	20230508	11130	0.90	20231027	4.94	N	125210	500	82 억		307522	N	N	0	N	00	N
4	20231031	140844	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11300	-450	5	-3.83	1077192290	94379	143.27	11750	11800	11170	15270	8230	11750	11412.76	1.86	0	-36041	12083	11916	11673	11506	11263	12000	11590	82	3520	500	8460	10	1	16496790	1864	16.33	3.34	12	0.57	692.00	3388.00	21550	20230508	-47.56	11130	20231027	1.53	21550	-47.56	20230508	11130	1.53	20231027	21550	-47.56	20230508	11130	1.53	20231027	4.94	N	125210	500	82 억		307522	N	N	0	N	00	N
5	20231031	130838	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11260	-490	5	-4.17	866017400	75698	114.91	11750	11800	11170	15270	8230	11750	11439.60	1.86	0	-31077	12083	11916	11673	11506	11263	12000	11590	82	3520	500	8460	10	1	16496790	1858	16.27	3.32	12	0.46	692.00	3388.00	21550	20230508	-47.75	11130	20231027	1.17	21550	-47.75	20230508	11130	1.17	20231027	21550	-47.75	20230508	11130	1.17	20231027	4.94	N	125210	500	82 억		307522	N	N	0	N	00	N
6	20231031	120836	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11360	-390	5	-3.32	655581170	56994	86.52	11750	11800	11330	15270	8230	11750	11501.76	1.86	0	-26946	12083	11916	11673	11506	11263	12000	11590	82	3520	500	8460	10	1	16496790	1874	16.42	3.35	12	0.35	692.00	3388.00	21550	20230508	-47.29	11130	20231027	2.07	21550	-47.29	20230508	11130	2.07	20231027	21550	-47.29	20230508	11130	2.07	20231027	4.94	N	125210	500	82 억		307522	N	N	0	N	00	N
7	20231031	110900	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11440	-310	5	-2.64	534931380	46378	70.40	11750	11800	11350	15270	8230	11750	11533.22	1.86	0	-18805	12083	11916	11673	11506	11263	12000	11590	82	3520	500	8460	10	1	16496790	1887	16.53	3.38	12	0.28	692.00	3388.00	21550	20230508	-46.91	11130	20231027	2.79	21550	-46.91	20230508	11130	2.79	20231027	21550	-46.91	20230508	11130	2.79	20231027	4.94	N	125210	500	82 억		307522	N	N	0	N	00	N
8	20231031	100845	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11520	-230	5	-1.96	400502590	34583	52.50	11750	11800	11420	15270	8230	11750	11579.92	1.86	0	-13255	12083	11916	11673	11506	11263	12000	11590	82	3520	500	8460	10	1	16496790	1900	16.65	3.40	12	0.21	692.00	3388.00	21550	20230508	-46.54	11130	20231027	3.50	21550	-46.54	20230508	11130	3.50	20231027	21550	-46.54	20230508	11130	3.50	20231027	4.94	N	125210	500	82 억		307522	N	N	0	N	00	N
9	20231031	090844	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11760	10	2	0.09	110168460	9414	14.29	11750	11800	11690	15270	8230	11750	11701.59	1.86	0	398	12083	11916	11673	11506	11263	12000	11590	82	3520	500	8460	10	1	16496790	1940	16.99	3.47	12	0.06	692.00	3388.00	21550	20230508	-45.43	11130	20231027	5.66	21550	-45.43	20230508	11130	5.66	20231027	21550	-45.43	20230508	11130	5.66	20231027	4.94	N	125210	500	82 억		307522	N	N	0	N	00	N
10	20231030	160829	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11750	260	2	2.26	763356000	65453	69.57	11490	11840	11430	14930	8050	11490	11662.53	1.78	0	13624	11956	11722	11426	11192	10896	11840	11310	82	3440	500	8270	10	1	16496790	1938	16.98	3.47	12	0.40	692.00	3388.00	21550	20230508	-45.48	11130	20231027	5.57	21550	-45.48	20230508	11130	5.57	20231027	21550	-45.48	20230508	11130	5.57	20231027	5.23	N	125210	500	82 억		294183	N	N	0	N	00	N
11	20231030	150811	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11670	180	2	1.57	750659860	64372	68.42	11490	11840	11430	14930	8050	11490	11661.28	1.78	0	13521	11956	11722	11426	11192	10896	11840	11310	82	3440	500	8270	10	1	16496790	1925	16.86	3.44	12	0.39	692.00	3388.00	21550	20230508	-45.85	11130	20231027	4.85	21550	-45.85	20230508	11130	4.85	20231027	21550	-45.85	20230508	11130	4.85	20231027	5.23	N	125210	500	82 억		294183	N	N	0	N	00	N
12	20231030	140809	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11820	330	2	2.87	615941500	52944	56.28	11490	11840	11430	14930	8050	11490	11633.83	1.78	0	14499	11956	11722	11426	11192	10896	11840	11310	82	3440	500	8270	10	1	16496790	1950	17.08	3.49	12	0.32	692.00	3388.00	21550	20230508	-45.15	11130	20231027	6.20	21550	-45.15	20230508	11130	6.20	20231027	21550	-45.15	20230508	11130	6.20	20231027	5.23	N	125210	500	82 억		294183	N	N	0	N	00	N
13	20231030	130812	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11770	280	2	2.44	462187730	39924	42.44	11490	11780	11430	14930	8050	11490	11576.69	1.78	0	13433	11956	11722	11426	11192	10896	11840	11310	82	3440	500	8270	10	1	16496790	1942	17.01	3.47	12	0.24	692.00	3388.00	21550	20230508	-45.38	11130	20231027	5.75	21550	-45.38	20230508	11130	5.75	20231027	21550	-45.38	20230508	11130	5.75	20231027	5.23	N	125210	500	82 억		294183	N	N	0	N	00	N
14	20231030	120806	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11640	150	2	1.31	360909770	31252	33.22	11490	11710	11430	14930	8050	11490	11548.37	1.78	0	11425	11956	11722	11426	11192	10896	11840	11310	82	3440	500	8270	10	1	16496790	1920	16.82	3.44	12	0.19	692.00	3388.00	21550	20230508	-45.99	11130	20231027	4.58	21550	-45.99	20230508	11130	4.58	20231027	21550	-45.99	20230508	11130	4.58	20231027	5.23	N	125210	500	82 억		294183	N	N	0	N	00	N
15	20231030	110807	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11650	160	2	1.39	284933860	24742	26.30	11490	11670	11430	14930	8050	11490	11516.20	1.78	0	13084	11956	11722	11426	11192	10896	11840	11310	82	3440	500	8270	10	1	16496790	1922	16.84	3.44	12	0.15	692.00	3388.00	21550	20230508	-45.94	11130	20231027	4.67	21550	-45.94	20230508	11130	4.67	20231027	21550	-45.94	20230508	11130	4.67	20231027	5.23	N	125210	500	82 억		294183	N	N	0	N	00	N
16	20231030	100805	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11520	30	2	0.26	106931950	9277	9.86	11490	11600	11430	14930	8050	11490	11526.57	1.78	0	2558	11956	11722	11426	11192	10896	11840	11310	82	3440	500	8270	10	1	16496790	1900	16.65	3.40	12	0.06	692.00	3388.00	21550	20230508	-46.54	11130	20231027	3.50	21550	-46.54	20230508	11130	3.50	20231027	21550	-46.54	20230508	11130	3.50	20231027	5.23	N	125210	500	82 억		294183	N	N	0	N	00	N
17	20231030	090802	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11530	40	2	0.35	24765320	2151	2.29	11490	11600	11490	14930	8050	11490	11513.40	1.78	0	1084	11956	11722	11426	11192	10896	11840	11310	82	3440	500	8270	10	1	16496790	1902	16.66	3.40	12	0.01	692.00	3388.00	21550	20230508	-46.50	11130	20231027	3.59	21550	-46.50	20230508	11130	3.59	20231027	21550	-46.50	20230508	11130	3.59	20231027	5.23	N	125210	500	82 억		294183	N	N	0	N	00	N
18	20231027	160732	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	11490	160	2	1.41	1070811460	93555	49.12	11310	11660	11130	14720	7940	11330	11445.51	1.68	0	16677	11903	11616	11413	11126	10923	11515	11025	82	3390	500	8150	10	1	16496790	1895	16.60	3.39	12	0.57	692.00	3388.00	21550	20230508	-46.68	11130	20231027	3.23	21550	-46.68	20230508	11130	3.23	20231027	21550	-46.68	20230508	11130	3.23	20231027	5.18	N	125210	500	82 억		277239	N	N	0	N	00	N
19	20231027	150804	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	11550	220	2	1.94	1012948200	88523	46.48	11310	11660	11130	14720	7940	11330	11442.79	1.68	0	16251	11903	11616	11413	11126	10923	11515	11025	82	3390	500	8150	10	1	16496790	1905	16.69	3.41	12	0.54	692.00	3388.00	21550	20230508	-46.40	11130	20231027	3.77	21550	-46.40	20230508	11130	3.77	20231027	21550	-46.40	20230508	11130	3.77	20231027	5.18	N	125210	500	82 억		277239	N	N	0	N	00	N
20	20231027	140803	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	11530	200	2	1.77	925845750	80964	42.51	11310	11660	11130	14720	7940	11330	11435.30	1.68	0	16605	11903	11616	11413	11126	10923	11515	11025	82	3390	500	8150	10	1	16496790	1902	16.66	3.40	12	0.49	692.00	3388.00	21550	20230508	-46.50	11130	20231027	3.59	21550	-46.50	20230508	11130	3.59	20231027	21550	-46.50	20230508	11130	3.59	20231027	5.18	N	125210	500	82 억		277239	N	N	0	N	00	N
21	20231027	130754	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	11410	80	2	0.71	745954570	65289	34.28	11310	11660	11130	14720	7940	11330	11425.45	1.68	0	15932	11903	11616	11413	11126	10923	11515	11025	82	3390	500	8150	10	1	16496790	1882	16.49	3.37	12	0.40	692.00	3388.00	21550	20230508	-47.05	11130	20231027	2.52	21550	-47.05	20230508	11130	2.52	20231027	21550	-47.05	20230508	11130	2.52	20231027	5.18	N	125210	500	82 억		277239	N	N	0	N	00	N
22	20231027	120806	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	11580	250	2	2.21	663271660	58082	30.50	11310	11660	11130	14720	7940	11330	11419.60	1.68	0	17317	11903	11616	11413	11126	10923	11515	11025	82	3390	500	8150	10	1	16496790	1910	16.73	3.42	12	0.35	692.00	3388.00	21550	20230508	-46.26	11130	20231027	4.04	21550	-46.26	20230508	11130	4.04	20231027	21550	-46.26	20230508	11130	4.04	20231027	5.18	N	125210	500	82 억		277239	N	N	0	N	00	N
23	20231027	110812	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	11520	190	2	1.68	500669760	44082	23.14	11310	11590	11130	14720	7940	11330	11357.70	1.68	0	9431	11903	11616	11413	11126	10923	11515	11025	82	3390	500	8150	10	1	16496790	1900	16.65	3.40	12	0.27	692.00	3388.00	21550	20230508	-46.54	11130	20231027	3.50	21550	-46.54	20230508	11130	3.50	20231027	21550	-46.54	20230508	11130	3.50	20231027	5.18	N	125210	500	82 억		277239	N	N	0	N	00	N
24	20231027	100802	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	11330	0	3	0.00	274198460	24314	12.77	11310	11400	11130	14720	7940	11330	11277.35	1.68	0	-808	11903	11616	11413	11126	10923	11515	11025	82	3390	500	8150	10	1	16496790	1869	16.37	3.34	12	0.15	692.00	3388.00	21550	20230508	-47.42	11130	20231027	1.80	21550	-47.42	20230508	11130	1.80	20231027	21550	-47.42	20230508	11130	1.80	20231027	5.18	N	125210	500	82 억		277239	N	N	0	N	00	N
25	20231027	090800	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11330	0	3	0.00	38917210	3429	1.80	11310	11400	11300	14720	7940	11330	11349.54	1.68	0	-498	11903	11616	11413	11126	10923	11515	11025	82	3390	500	8150	10	1	16496790	1869	16.37	3.34	12	0.02	692.00	3388.00	21550	20230508	-47.42	11210	20231026	1.07	21550	-47.42	20230508	11210	1.07	20231026	21550	-47.42	20230508	11210	1.07	20231026	5.18	N	125210	500	82 억		277239	N	N	0	N	00	N
26	20231026	160751	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	11330	-690	5	-5.74	2164726200	189771	209.73	11700	11700	11210	15620	8420	12020	11407.10	1.81	0	-21444	12673	12346	12173	11846	11673	12260	11760	82	3600	500	8650	10	1	16496790	1869	16.37	3.34	12	1.15	692.00	3388.00	21550	20230508	-47.42	11210	20231026	1.07	21550	-47.42	20230508	11210	1.07	20231026	21550	-47.42	20230508	11210	1.07	20231026	5.21	N	125210	500	82 억		298445	N	N	0	N	00	N
27	20231026	150751	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	11300	-720	5	-5.99	1916082420	167686	185.33	11700	11700	11210	15620	8420	12020	11426.61	1.81	0	-21128	12673	12346	12173	11846	11673	12260	11760	82	3600	500	8650	10	1	16496790	1864	16.33	3.34	12	1.02	692.00	3388.00	21550	20230508	-47.56	11210	20231026	0.80	21550	-47.56	20230508	11210	0.80	20231026	21550	-47.56	20230508	11210	0.80	20231026	5.21	N	125210	500	82 억		298445	N	N	0	N	00	N
28	20231026	140753	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	11360	-660	5	-5.49	1568337670	136877	151.28	11700	11700	11210	15620	8420	12020	11458.01	1.81	0	-25763	12673	12346	12173	11846	11673	12260	11760	82	3600	500	8650	10	1	16496790	1874	16.42	3.35	12	0.83	692.00	3388.00	21550	20230508	-47.29	11210	20231026	1.34	21550	-47.29	20230508	11210	1.34	20231026	21550	-47.29	20230508	11210	1.34	20231026	5.21	N	125210	500	82 억		298445	N	N	0	N	00	N
29	20231026	130752	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	11340	-680	5	-5.66	1373973510	119764	132.36	11700	11700	11210	15620	8420	12020	11472.34	1.81	0	-31342	12673	12346	12173	11846	11673	12260	11760	82	3600	500	8650	10	1	16496790	1871	16.39	3.35	12	0.73	692.00	3388.00	21550	20230508	-47.38	11210	20231026	1.16	21550	-47.38	20230508	11210	1.16	20231026	21550	-47.38	20230508	11210	1.16	20231026	5.21	N	125210	500	82 억		298445	N	N	0	N	00	N
30	20231026	120748	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	11320	-700	5	-5.82	1265766040	110217	121.81	11700	11700	11210	15620	8420	12020	11484.31	1.81	0	-31838	12673	12346	12173	11846	11673	12260	11760	82	3600	500	8650	10	1	16496790	1867	16.36	3.34	12	0.67	692.00	3388.00	21550	20230508	-47.47	11210	20231026	0.98	21550	-47.47	20230508	11210	0.98	20231026	21550	-47.47	20230508	11210	0.98	20231026	5.21	N	125210	500	82 억		298445	N	N	0	N	00	N
31	20231026	110758	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11530	-490	5	-4.08	651964960	56279	62.20	11700	11700	11500	15620	8420	12020	11584.52	1.81	0	-19665	12673	12346	12173	11846	11673	12260	11760	82	3600	500	8650	10	1	16496790	1902	16.66	3.40	12	0.34	692.00	3388.00	21550	20230508	-46.50	11250	20231006	2.49	21550	-46.50	20230508	11250	2.49	20231006	21550	-46.50	20230508	11250	2.49	20231006	5.21	N	125210	500	82 억		298445	N	N	0	N	00	N
32	20231026	100755	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11560	-460	5	-3.83	382737310	32958	36.42	11700	11700	11530	15620	8420	12020	11612.88	1.81	0	-7417	12673	12346	12173	11846	11673	12260	11760	82	3600	500	8650	10	1	16496790	1907	16.71	3.41	12	0.20	692.00	3388.00	21550	20230508	-46.36	11250	20231006	2.76	21550	-46.36	20230508	11250	2.76	20231006	21550	-46.36	20230508	11250	2.76	20231006	5.21	N	125210	500	82 억		298445	N	N	0	N	00	N
33	20231026	090752	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11550	-470	5	-3.91	95939840	8249	9.12	11700	11700	11550	15620	8420	12020	11630.48	1.81	0	-2338	12673	12346	12173	11846	11673	12260	11760	82	3600	500	8650	10	1	16496790	1905	16.69	3.41	12	0.05	692.00	3388.00	21550	20230508	-46.40	11250	20231006	2.67	21550	-46.40	20230508	11250	2.67	20231006	21550	-46.40	20230508	11250	2.67	20231006	5.21	N	125210	500	82 억		298445	N	N	0	N	00	N
34	20231025	160755	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12020	-340	5	-2.75	1104785300	90335	91.13	12350	12500	12000	16060	8660	12360	12230.76	1.89	0	-13139	12966	12662	12136	11832	11306	12815	11985	82	3700	500	8890	10	1	16496790	1983	17.37	3.55	12	0.55	692.00	3388.00	21550	20230508	-44.22	11250	20231006	6.84	21550	-44.22	20230508	11250	6.84	20231006	21550	-44.22	20230508	11250	6.84	20231006	5.26	N	125210	500	82 억		311638	N	N	0	N	00	N
35	20231025	150754	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12020	-340	5	-2.75	965584170	78756	79.45	12350	12500	12000	16060	8660	12360	12260.45	1.89	0	-13107	12966	12662	12136	11832	11306	12815	11985	82	3700	500	8890	10	1	16496790	1983	17.37	3.55	12	0.48	692.00	3388.00	21550	20230508	-44.22	11250	20231006	6.84	21550	-44.22	20230508	11250	6.84	20231006	21550	-44.22	20230508	11250	6.84	20231006	5.26	N	125210	500	82 억		311638	N	N	0	N	00	N
36	20231025	140749	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12170	-190	5	-1.54	729110400	59179	59.70	12350	12500	12100	16060	8660	12360	12320.42	1.89	0	-11287	12966	12662	12136	11832	11306	12815	11985	82	3700	500	8890	10	1	16496790	2008	17.59	3.59	12	0.36	692.00	3388.00	21550	20230508	-43.53	11250	20231006	8.18	21550	-43.53	20230508	11250	8.18	20231006	21550	-43.53	20230508	11250	8.18	20231006	5.26	N	125210	500	82 억		311638	N	N	0	N	00	N
37	20231025	130750	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12360	0	3	0.00	504126320	40706	41.06	12350	12500	12220	16060	8660	12360	12384.57	1.89	0	-11395	12966	12662	12136	11832	11306	12815	11985	82	3700	500	8890	10	1	16496790	2039	17.86	3.65	12	0.25	692.00	3388.00	21550	20230508	-42.65	11250	20231006	9.87	21550	-42.65	20230508	11250	9.87	20231006	21550	-42.65	20230508	11250	9.87	20231006	5.26	N	125210	500	82 억		311638	N	N	0	N	00	N
38	20231025	120750	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12480	120	2	0.97	379908620	30666	30.94	12350	12500	12220	16060	8660	12360	12388.59	1.89	0	-6394	12966	12662	12136	11832	11306	12815	11985	82	3700	500	8890	10	1	16496790	2059	18.03	3.68	12	0.19	692.00	3388.00	21550	20230508	-42.09	11250	20231006	10.93	21550	-42.09	20230508	11250	10.93	20231006	21550	-42.09	20230508	11250	10.93	20231006	5.26	N	125210	500	82 억		311638	N	N	0	N	00	N
39	20231025	110752	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12440	80	2	0.65	295673490	23908	24.12	12350	12500	12220	16060	8660	12360	12367.14	1.89	0	-3537	12966	12662	12136	11832	11306	12815	11985	82	3700	500	8890	10	1	16496790	2052	17.98	3.67	12	0.14	692.00	3388.00	21550	20230508	-42.27	11250	20231006	10.58	21550	-42.27	20230508	11250	10.58	20231006	21550	-42.27	20230508	11250	10.58	20231006	5.26	N	125210	500	82 억		311638	N	N	0	N	00	N
40	20231025	100754	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12360	0	3	0.00	174842410	14189	14.31	12350	12430	12220	16060	8660	12360	12322.39	1.89	0	-4787	12966	12662	12136	11832	11306	12815	11985	82	3700	500	8890	10	1	16496790	2039	17.86	3.65	12	0.09	692.00	3388.00	21550	20230508	-42.65	11250	20231006	9.87	21550	-42.65	20230508	11250	9.87	20231006	21550	-42.65	20230508	11250	9.87	20231006	5.26	N	125210	500	82 억		311638	N	N	0	N	00	N
41	20231025	090748	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12300	-60	5	-0.49	26626190	2159	2.18	12350	12430	12300	16060	8660	12360	12332.65	1.89	0	-1419	12966	12662	12136	11832	11306	12815	11985	82	3700	500	8890	10	1	16496790	2029	17.77	3.63	12	0.01	692.00	3388.00	21550	20230508	-42.92	11250	20231006	9.33	21550	-42.92	20230508	11250	9.33	20231006	21550	-42.92	20230508	11250	9.33	20231006	5.26	N	125210	500	82 억		311638	N	N	0	N	00	N
42	20231024	160733	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12360	390	2	3.26	1191222670	98465	138.81	11970	12440	11610	15560	8380	11970	12097.90	1.83	0	9998	12523	12246	12073	11796	11623	12385	11935	82	3590	500	8610	10	1	16496790	2039	17.86	3.65	12	0.60	692.00	3388.00	21550	20230508	-42.65	11250	20231006	9.87	21550	-42.65	20230508	11250	9.87	20231006	21550	-42.65	20230508	11250	9.87	20231006	5.44	N	125210	500	82 억		301536	N	N	0	N	00	N
43	20231024	150746	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12430	460	2	3.84	1141969300	94487	133.20	11970	12440	11610	15560	8380	11970	12085.99	1.83	0	9453	12523	12246	12073	11796	11623	12385	11935	82	3590	500	8610	10	1	16496790	2051	17.96	3.67	12	0.57	692.00	3388.00	21550	20230508	-42.32	11250	20231006	10.49	21550	-42.32	20230508	11250	10.49	20231006	21550	-42.32	20230508	11250	10.49	20231006	5.44	N	125210	500	82 억		301536	N	N	0	N	00	N
44	20231024	140732	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12270	300	2	2.51	874081730	72808	102.64	11970	12300	11610	15560	8380	11970	12005.30	1.83	0	3455	12523	12246	12073	11796	11623	12385	11935	82	3590	500	8610	10	1	16496790	2024	17.73	3.62	12	0.44	692.00	3388.00	21550	20230508	-43.06	11250	20231006	9.07	21550	-43.06	20230508	11250	9.07	20231006	21550	-43.06	20230508	11250	9.07	20231006	5.44	N	125210	500	82 억		301536	N	N	0	N	00	N
45	20231024	130738	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12060	90	2	0.75	645491980	54017	76.15	11970	12300	11610	15560	8380	11970	11949.79	1.83	0	-1966	12523	12246	12073	11796	11623	12385	11935	82	3590	500	8610	10	1	16496790	1990	17.43	3.56	12	0.33	692.00	3388.00	21550	20230508	-44.04	11250	20231006	7.20	21550	-44.04	20230508	11250	7.20	20231006	21550	-44.04	20230508	11250	7.20	20231006	5.44	N	125210	500	82 억		301536	N	N	0	N	00	N
46	20231024	120745	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11830	-140	5	-1.17	564582770	47267	66.63	11970	12300	11610	15560	8380	11970	11944.54	1.83	0	-4323	12523	12246	12073	11796	11623	12385	11935	82	3590	500	8610	10	1	16496790	1952	17.10	3.49	12	0.29	692.00	3388.00	21550	20230508	-45.10	11250	20231006	5.16	21550	-45.10	20230508	11250	5.16	20231006	21550	-45.10	20230508	11250	5.16	20231006	5.44	N	125210	500	82 억		301536	N	N	0	N	00	N
47	20231024	110740	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11730	-240	5	-2.01	481966700	40301	56.81	11970	12300	11610	15560	8380	11970	11959.17	1.83	0	-5637	12523	12246	12073	11796	11623	12385	11935	82	3590	500	8610	10	1	16496790	1935	16.95	3.46	12	0.24	692.00	3388.00	21550	20230508	-45.57	11250	20231006	4.27	21550	-45.57	20230508	11250	4.27	20231006	21550	-45.57	20230508	11250	4.27	20231006	5.44	N	125210	500	82 억		301536	N	N	0	N	00	N
48	20231024	100733	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11900	-70	5	-0.58	312616350	25867	36.47	11970	12300	11850	15560	8380	11970	12085.53	1.83	0	-2594	12523	12246	12073	11796	11623	12385	11935	82	3590	500	8610	10	1	16496790	1963	17.20	3.51	12	0.16	692.00	3388.00	21550	20230508	-44.78	11250	20231006	5.78	21550	-44.78	20230508	11250	5.78	20231006	21550	-44.78	20230508	11250	5.78	20231006	5.44	N	125210	500	82 억		301536	N	N	0	N	00	N
49	20231024	090739	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12180	210	2	1.75	97011880	7952	11.21	11970	12300	11970	15560	8380	11970	12199.68	1.83	0	3132	12523	12246	12073	11796	11623	12385	11935	82	3590	500	8610	10	1	16496790	2009	17.60	3.60	12	0.05	692.00	3388.00	21550	20230508	-43.48	11250	20231006	8.27	21550	-43.48	20230508	11250	8.27	20231006	21550	-43.48	20230508	11250	8.27	20231006	5.44	N	125210	500	82 억		301536	N	N	0	N	00	N
50	20231023	160728	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11970	-100	5	-0.83	848499490	70256	43.95	11950	12350	11900	15690	8450	12070	12077.73	1.83	0	-1016	12530	12300	12120	11890	11710	12210	11800	82	3620	500	8690	10	1	16496790	1975	17.30	3.53	12	0.43	692.00	3388.00	21550	20230508	-44.45	11250	20231006	6.40	21550	-44.45	20230508	11250	6.40	20231006	21550	-44.45	20230508	11250	6.40	20231006	5.48	N	125210	500	82 억		302071	N	N	0	N	00	N
51	20231023	150733	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11990	-80	5	-0.66	736027990	60844	38.06	11950	12350	11920	15690	8450	12070	12096.98	1.83	0	37	12530	12300	12120	11890	11710	12210	11800	82	3620	500	8690	10	1	16496790	1978	17.33	3.54	12	0.37	692.00	3388.00	21550	20230508	-44.36	11250	20231006	6.58	21550	-44.36	20230508	11250	6.58	20231006	21550	-44.36	20230508	11250	6.58	20231006	5.48	N	125210	500	82 억		302071	N	N	0	N	00	N
52	20231023	140731	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12030	-40	5	-0.33	638428940	52688	32.96	11950	12350	11920	15690	8450	12070	12117.19	1.83	0	1081	12530	12300	12120	11890	11710	12210	11800	82	3620	500	8690	10	1	16496790	1985	17.38	3.55	12	0.32	692.00	3388.00	21550	20230508	-44.18	11250	20231006	6.93	21550	-44.18	20230508	11250	6.93	20231006	21550	-44.18	20230508	11250	6.93	20231006	5.48	N	125210	500	82 억		302071	N	N	0	N	00	N
53	20231023	130737	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12120	50	2	0.41	540299030	44529	27.86	11950	12350	11920	15690	8450	12070	12133.69	1.83	0	643	12530	12300	12120	11890	11710	12210	11800	82	3620	500	8690	10	1	16496790	1999	17.51	3.58	12	0.27	692.00	3388.00	21550	20230508	-43.76	11250	20231006	7.73	21550	-43.76	20230508	11250	7.73	20231006	21550	-43.76	20230508	11250	7.73	20231006	5.48	N	125210	500	82 억		302071	N	N	0	N	00	N
54	20231023	120729	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12170	100	2	0.83	504669140	41592	26.02	11950	12350	11920	15690	8450	12070	12133.85	1.83	0	1256	12530	12300	12120	11890	11710	12210	11800	82	3620	500	8690	10	1	16496790	2008	17.59	3.59	12	0.25	692.00	3388.00	21550	20230508	-43.53	11250	20231006	8.18	21550	-43.53	20230508	11250	8.18	20231006	21550	-43.53	20230508	11250	8.18	20231006	5.48	N	125210	500	82 억		302071	N	N	0	N	00	N
55	20231023	110727	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12320	250	2	2.07	426212110	35184	22.01	11950	12350	11920	15690	8450	12070	12113.84	1.83	0	2131	12530	12300	12120	11890	11710	12210	11800	82	3620	500	8690	10	1	16496790	2032	17.80	3.64	12	0.21	692.00	3388.00	21550	20230508	-42.83	11250	20231006	9.51	21550	-42.83	20230508	11250	9.51	20231006	21550	-42.83	20230508	11250	9.51	20231006	5.48	N	125210	500	82 억		302071	N	N	0	N	00	N
56	20231023	100721	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12210	140	2	1.16	315258710	26137	16.35	11950	12300	11920	15690	8450	12070	12061.77	1.83	0	-84	12530	12300	12120	11890	11710	12210	11800	82	3620	500	8690	10	1	16496790	2014	17.64	3.60	12	0.16	692.00	3388.00	21550	20230508	-43.34	11250	20231006	8.53	21550	-43.34	20230508	11250	8.53	20231006	21550	-43.34	20230508	11250	8.53	20231006	5.48	N	125210	500	82 억		302071	N	N	0	N	00	N
57	20231023	090737	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11960	-110	5	-0.91	79815690	6680	4.18	11950	12000	11920	15690	8450	12070	11947.91	1.83	0	-2357	12530	12300	12120	11890	11710	12210	11800	82	3620	500	8690	10	1	16496790	1973	17.28	3.53	12	0.04	692.00	3388.00	21550	20230508	-44.50	11250	20231006	6.31	21550	-44.50	20230508	11250	6.31	20231006	21550	-44.50	20230508	11250	6.31	20231006	5.48	N	125210	500	82 억		302071	N	N	0	N	00	N
58	20231020	160726	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12070	-440	5	-3.52	1905575420	157667	93.93	12350	12350	11940	16260	8760	12510	12086.12	1.77	0	9357	13236	12872	12646	12282	12056	12760	12170	82	3750	500	9000	10	1	16496790	1991	17.44	3.56	12	0.96	692.00	3388.00	21550	20230508	-43.99	11250	20231006	7.29	21550	-43.99	20230508	11250	7.29	20231006	21550	-43.99	20230508	11250	7.29	20231006	5.54	N	125210	500	82 억		291449	N	N	0	N	00	N
59	20231020	150726	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12070	-440	5	-3.52	1777290600	147012	87.58	12350	12350	11940	16260	8760	12510	12089.42	1.77	0	8998	13236	12872	12646	12282	12056	12760	12170	82	3750	500	9000	10	1	16496790	1991	17.44	3.56	12	0.89	692.00	3388.00	21550	20230508	-43.99	11250	20231006	7.29	21550	-43.99	20230508	11250	7.29	20231006	21550	-43.99	20230508	11250	7.29	20231006	5.54	N	125210	500	82 억		291449	N	N	0	N	00	N
60	20231020	140730	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12280	-230	5	-1.84	1552113050	128537	76.58	12350	12350	11940	16260	8760	12510	12075.22	1.77	0	15096	13236	12872	12646	12282	12056	12760	12170	82	3750	500	9000	10	1	16496790	2026	17.75	3.62	12	0.78	692.00	3388.00	21550	20230508	-43.02	11250	20231006	9.16	21550	-43.02	20230508	11250	9.16	20231006	21550	-43.02	20230508	11250	9.16	20231006	5.54	N	125210	500	82 억		291449	N	N	0	N	00	N
61	20231020	130710	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12160	-350	5	-2.80	1389865100	115265	68.67	12350	12350	11940	16260	8760	12510	12057.99	1.77	0	11599	13236	12872	12646	12282	12056	12760	12170	82	3750	500	9000	10	1	16496790	2006	17.57	3.59	12	0.70	692.00	3388.00	21550	20230508	-43.57	11250	20231006	8.09	21550	-43.57	20230508	11250	8.09	20231006	21550	-43.57	20230508	11250	8.09	20231006	5.54	N	125210	500	82 억		291449	N	N	0	N	00	N
62	20231020	120722	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12180	-330	5	-2.64	1318544750	109400	65.18	12350	12350	11940	16260	8760	12510	12052.50	1.77	0	12167	13236	12872	12646	12282	12056	12760	12170	82	3750	500	9000	10	1	16496790	2009	17.60	3.60	12	0.66	692.00	3388.00	21550	20230508	-43.48	11250	20231006	8.27	21550	-43.48	20230508	11250	8.27	20231006	21550	-43.48	20230508	11250	8.27	20231006	5.54	N	125210	500	82 억		291449	N	N	0	N	00	N
63	20231020	110730	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12140	-370	5	-2.96	1178445070	97864	58.30	12350	12350	11940	16260	8760	12510	12041.65	1.77	0	13103	13236	12872	12646	12282	12056	12760	12170	82	3750	500	9000	10	1	16496790	2003	17.54	3.58	12	0.59	692.00	3388.00	21550	20230508	-43.67	11250	20231006	7.91	21550	-43.67	20230508	11250	7.91	20231006	21550	-43.67	20230508	11250	7.91	20231006	5.54	N	125210	500	82 억		291449	N	N	0	N	00	N
64	20231020	100720	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12100	-410	5	-3.28	880280700	73063	43.53	12350	12350	11950	16260	8760	12510	12048.23	1.77	0	7696	13236	12872	12646	12282	12056	12760	12170	82	3750	500	9000	10	1	16496790	1996	17.49	3.57	12	0.44	692.00	3388.00	21550	20230508	-43.85	11250	20231006	7.56	21550	-43.85	20230508	11250	7.56	20231006	21550	-43.85	20230508	11250	7.56	20231006	5.54	N	125210	500	82 억		291449	N	N	0	N	00	N
65	20231020	090723	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12140	-370	5	-2.96	69421410	5668	3.38	12350	12350	12120	16260	8760	12510	12247.86	1.77	0	-3127	13236	12872	12646	12282	12056	12760	12170	82	3750	500	9000	10	1	16496790	2003	17.54	3.58	12	0.03	692.00	3388.00	21550	20230508	-43.67	11250	20231006	7.91	21550	-43.67	20230508	11250	7.91	20231006	21550	-43.67	20230508	11250	7.91	20231006	5.54	N	125210	500	82 억		291449	N	N	0	N	00	N
66	20231019	160719	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12510	-530	5	-4.06	2102405330	166384	141.46	12690	13010	12420	16950	9130	13040	12636.40	1.96	0	-6263	13320	13180	12950	12810	12580	13250	12880	82	3910	500	9380	10	1	16496790	2064	18.08	3.69	12	1.01	692.00	3388.00	21550	20230508	-41.95	11250	20231006	11.20	21550	-41.95	20230508	11250	11.20	20231006	21550	-41.95	20230508	11250	11.20	20231006	5.60	N	125210	500	82 억		324133	N	N	0	N	00	N
67	20231019	150713	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12650	-390	5	-2.99	1966234410	155532	132.24	12690	13010	12420	16950	9130	13040	12641.99	1.96	0	-6317	13320	13180	12950	12810	12580	13250	12880	82	3910	500	9380	10	1	16496790	2087	18.28	3.73	12	0.94	692.00	3388.00	21550	20230508	-41.30	11250	20231006	12.44	21550	-41.30	20230508	11250	12.44	20231006	21550	-41.30	20230508	11250	12.44	20231006	5.60	N	125210	500	82 억		324133	N	N	0	N	00	N
68	20231019	140722	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12570	-470	5	-3.60	1792816570	141750	120.52	12690	13010	12420	16950	9130	13040	12647.74	1.96	0	-7516	13320	13180	12950	12810	12580	13250	12880	82	3910	500	9380	10	1	16496790	2074	18.16	3.71	12	0.86	692.00	3388.00	21550	20230508	-41.67	11250	20231006	11.73	21550	-41.67	20230508	11250	11.73	20231006	21550	-41.67	20230508	11250	11.73	20231006	5.60	N	125210	500	82 억		324133	N	N	0	N	00	N
69	20231019	130714	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12550	-490	5	-3.76	1517854450	119725	101.79	12690	13010	12450	16950	9130	13040	12677.84	1.96	0	-7749	13320	13180	12950	12810	12580	13250	12880	82	3910	500	9380	10	1	16496790	2070	18.14	3.70	12	0.73	692.00	3388.00	21550	20230508	-41.76	11250	20231006	11.56	21550	-41.76	20230508	11250	11.56	20231006	21550	-41.76	20230508	11250	11.56	20231006	5.60	N	125210	500	82 억		324133	N	N	0	N	00	N
70	20231019	120720	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12600	-440	5	-3.37	1232583980	96942	82.42	12690	13010	12490	16950	9130	13040	12714.65	1.96	0	-1280	13320	13180	12950	12810	12580	13250	12880	82	3910	500	9380	10	1	16496790	2079	18.21	3.72	12	0.59	692.00	3388.00	21550	20230508	-41.53	11250	20231006	12.00	21550	-41.53	20230508	11250	12.00	20231006	21550	-41.53	20230508	11250	12.00	20231006	5.60	N	125210	500	82 억		324133	N	N	0	N	00	N
71	20231019	110717	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12790	-250	5	-1.92	1044314500	82062	69.77	12690	13010	12490	16950	9130	13040	12725.92	1.96	0	4057	13320	13180	12950	12810	12580	13250	12880	82	3910	500	9380	10	1	16496790	2110	18.48	3.78	12	0.50	692.00	3388.00	21550	20230508	-40.65	11250	20231006	13.69	21550	-40.65	20230508	11250	13.69	20231006	21550	-40.65	20230508	11250	13.69	20231006	5.60	N	125210	500	82 억		324133	N	N	0	N	00	N
72	20231019	100711	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12750	-290	5	-2.22	606223110	48152	40.94	12690	12860	12490	16950	9130	13040	12589.78	1.96	0	-12413	13320	13180	12950	12810	12580	13250	12880	82	3910	500	9380	10	1	16496790	2103	18.42	3.76	12	0.29	692.00	3388.00	21550	20230508	-40.84	11250	20231006	13.33	21550	-40.84	20230508	11250	13.33	20231006	21550	-40.84	20230508	11250	13.33	20231006	5.60	N	125210	500	82 억		324133	N	N	0	N	00	N
73	20231019	090721	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12560	-480	5	-3.68	202516830	16082	13.67	12690	12690	12500	16950	9130	13040	12592.76	1.96	0	-1967	13320	13180	12950	12810	12580	13250	12880	82	3910	500	9380	10	1	16496790	2072	18.15	3.71	12	0.10	692.00	3388.00	21550	20230508	-41.72	11250	20231006	11.64	21550	-41.72	20230508	11250	11.64	20231006	21550	-41.72	20230508	11250	11.64	20231006	5.60	N	125210	500	82 억		324133	N	N	0	N	00	N
74	20231018	160722	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	13040	40	2	0.31	1514810380	116939	82.57	12760	13090	12720	16900	9100	13000	12953.82	2.15	0	-30433	13453	13226	12883	12656	12313	13340	12770	82	3900	500	9360	10	1	16496790	2151	18.84	3.85	12	0.71	692.00	3388.00	21550	20230508	-39.49	11250	20231006	15.91	21550	-39.49	20230508	11250	15.91	20231006	21550	-39.49	20230508	11250	15.91	20231006	5.61	N	125210	500	82 억		355026	N	N	0	N	00	N
75	20231018	150715	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	13020	20	2	0.15	1440543700	111239	78.54	12760	13090	12720	16900	9100	13000	12949.98	2.15	0	-29182	13453	13226	12883	12656	12313	13340	12770	82	3900	500	9360	10	1	16496790	2148	18.82	3.84	12	0.67	692.00	3388.00	21550	20230508	-39.58	11250	20231006	15.73	21550	-39.58	20230508	11250	15.73	20231006	21550	-39.58	20230508	11250	15.73	20231006	5.61	N	125210	500	82 억		355026	N	N	0	N	00	N
76	20231018	140706	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	13030	30	2	0.23	1150067900	88932	62.79	12760	13090	12720	16900	9100	13000	12931.98	2.15	0	-21192	13453	13226	12883	12656	12313	13340	12770	82	3900	500	9360	10	1	16496790	2150	18.83	3.85	12	0.54	692.00	3388.00	21550	20230508	-39.54	11250	20231006	15.82	21550	-39.54	20230508	11250	15.82	20231006	21550	-39.54	20230508	11250	15.82	20231006	5.61	N	125210	500	82 억		355026	N	N	0	N	00	N
77	20231018	130703	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12990	-10	5	-0.08	946509630	73331	51.78	12760	13080	12720	16900	9100	13000	12907.35	2.15	0	-16248	13453	13226	12883	12656	12313	13340	12770	82	3900	500	9360	10	1	16496790	2143	18.77	3.83	12	0.44	692.00	3388.00	21550	20230508	-39.72	11250	20231006	15.47	21550	-39.72	20230508	11250	15.47	20231006	21550	-39.72	20230508	11250	15.47	20231006	5.61	N	125210	500	82 억		355026	N	N	0	N	00	N
78	20231018	120716	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	13000	0	3	0.00	791852460	61431	43.37	12760	13080	12720	16900	9100	13000	12890.09	2.15	0	-12679	13453	13226	12883	12656	12313	13340	12770	82	3900	500	9360	10	1	16496790	2145	18.79	3.84	12	0.37	692.00	3388.00	21550	20230508	-39.68	11250	20231006	15.56	21550	-39.68	20230508	11250	15.56	20231006	21550	-39.68	20230508	11250	15.56	20231006	5.61	N	125210	500	82 억		355026	N	N	0	N	00	N
79	20231018	110710	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12970	-30	5	-0.23	673062070	52277	36.91	12760	13080	12720	16900	9100	13000	12874.89	2.15	0	-8368	13453	13226	12883	12656	12313	13340	12770	82	3900	500	9360	10	1	16496790	2140	18.74	3.83	12	0.32	692.00	3388.00	21550	20230508	-39.81	11250	20231006	15.29	21550	-39.81	20230508	11250	15.29	20231006	21550	-39.81	20230508	11250	15.29	20231006	5.61	N	125210	500	82 억		355026	N	N	0	N	00	N
80	20231018	100718	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12820	-180	5	-1.38	490929090	38226	26.99	12760	13080	12720	16900	9100	13000	12842.76	2.15	0	-5987	13453	13226	12883	12656	12313	13340	12770	82	3900	500	9360	10	1	16496790	2115	18.53	3.78	12	0.23	692.00	3388.00	21550	20230508	-40.51	11250	20231006	13.96	21550	-40.51	20230508	11250	13.96	20231006	21550	-40.51	20230508	11250	13.96	20231006	5.61	N	125210	500	82 억		355026	N	N	0	N	00	N
81	20231018	090707	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12940	-60	5	-0.46	156391340	12234	8.64	12760	13080	12720	16900	9100	13000	12783.14	2.15	0	-740	13453	13226	12883	12656	12313	13340	12770	82	3900	500	9360	10	1	16496790	2135	18.70	3.82	12	0.07	692.00	3388.00	21550	20230508	-39.95	11250	20231006	15.02	21550	-39.95	20230508	11250	15.02	20231006	21550	-39.95	20230508	11250	15.02	20231006	5.61	N	125210	500	82 억		355026	N	N	0	N	00	N
82	20231017	160710	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	13000	470	2	3.75	1803520030	140765	115.29	12630	13110	12540	16280	8780	12530	12809.36	2.24	0	-4841	12876	12702	12356	12182	11836	12790	12270	82	3750	500	9020	10	1	16496790	2145	18.79	3.84	12	0.85	692.00	3388.00	21550	20230508	-39.68	11250	20231006	15.56	21550	-39.68	20230508	11250	15.56	20231006	21550	-39.68	20230508	11250	15.56	20231006	5.62	N	125210	500	82 억		369770	N	N	0	N	00	N
83	20231017	150715	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12960	430	2	3.43	1351004760	105994	86.81	12630	12980	12540	16280	8780	12530	12746.05	2.24	0	-5102	12876	12702	12356	12182	11836	12790	12270	82	3750	500	9020	10	1	16496790	2138	18.73	3.83	12	0.64	692.00	3388.00	21550	20230508	-39.86	11250	20231006	15.20	21550	-39.86	20230508	11250	15.20	20231006	21550	-39.86	20230508	11250	15.20	20231006	5.62	N	125210	500	82 억		369770	N	N	0	N	00	N
84	20231017	140716	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12780	250	2	2.00	991531470	78082	63.95	12630	12840	12540	16280	8780	12530	12698.59	2.24	0	-5011	12876	12702	12356	12182	11836	12790	12270	82	3750	500	9020	10	1	16496790	2108	18.47	3.77	12	0.47	692.00	3388.00	21550	20230508	-40.70	11250	20231006	13.60	21550	-40.70	20230508	11250	13.60	20231006	21550	-40.70	20230508	11250	13.60	20231006	5.62	N	125210	500	82 억		369770	N	N	0	N	00	N
85	20231017	130710	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12800	270	2	2.15	850469830	67056	54.92	12630	12820	12540	16280	8780	12530	12682.98	2.24	0	-1697	12876	12702	12356	12182	11836	12790	12270	82	3750	500	9020	10	1	16496790	2112	18.50	3.78	12	0.41	692.00	3388.00	21550	20230508	-40.60	11250	20231006	13.78	21550	-40.60	20230508	11250	13.78	20231006	21550	-40.60	20230508	11250	13.78	20231006	5.62	N	125210	500	82 억		369770	N	N	0	N	00	N
86	20231017	120714	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12730	200	2	1.60	699906310	55279	45.28	12630	12800	12540	16280	8780	12530	12661.34	2.24	0	-1262	12876	12702	12356	12182	11836	12790	12270	82	3750	500	9020	10	1	16496790	2100	18.40	3.76	12	0.34	692.00	3388.00	21550	20230508	-40.93	11250	20231006	13.16	21550	-40.93	20230508	11250	13.16	20231006	21550	-40.93	20230508	11250	13.16	20231006	5.62	N	125210	500	82 억		369770	N	N	0	N	00	N
87	20231017	110706	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12660	130	2	1.04	467113620	37000	30.30	12630	12730	12540	16280	8780	12530	12624.69	2.24	0	2414	12876	12702	12356	12182	11836	12790	12270	82	3750	500	9020	10	1	16496790	2088	18.29	3.74	12	0.22	692.00	3388.00	21550	20230508	-41.25	11250	20231006	12.53	21550	-41.25	20230508	11250	12.53	20231006	21550	-41.25	20230508	11250	12.53	20231006	5.62	N	125210	500	82 억		369770	N	N	0	N	00	N
88	20231017	100700	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12560	30	2	0.24	214295320	17028	13.95	12630	12630	12540	16280	8780	12530	12584.88	2.24	0	-1792	12876	12702	12356	12182	11836	12790	12270	82	3750	500	9020	10	1	16496790	2072	18.15	3.71	12	0.10	692.00	3388.00	21550	20230508	-41.72	11250	20231006	11.64	21550	-41.72	20230508	11250	11.64	20231006	21550	-41.72	20230508	11250	11.64	20231006	5.62	N	125210	500	82 억		369770	N	N	0	N	00	N
89	20231017	090707	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12570	40	2	0.32	40587450	3224	2.64	12630	12630	12540	16280	8780	12530	12589.16	2.24	0	-933	12876	12702	12356	12182	11836	12790	12270	82	3750	500	9020	10	1	16496790	2074	18.16	3.71	12	0.02	692.00	3388.00	21550	20230508	-41.67	11250	20231006	11.73	21550	-41.67	20230508	11250	11.73	20231006	21550	-41.67	20230508	11250	11.73	20231006	5.62	N	125210	500	82 억		369770	N	N	0	N	00	N
90	20231016	160707	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12530	220	2	1.79	1499091040	121777	156.57	12150	12530	12010	16000	8620	12310	12309.52	2.47	0	-36896	12750	12530	12320	12100	11890	12425	11995	82	3690	500	8860	10	1	16496790	2067	18.11	3.70	12	0.74	692.00	3388.00	21550	20230508	-41.86	11250	20231006	11.38	21550	-41.86	20230508	11250	11.38	20231006	21550	-41.86	20230508	11250	11.38	20231006	5.65	N	125210	500	82 억		407032	N	N	0	N	00	N
91	20231016	150708	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12430	120	2	0.97	1317563640	107239	137.88	12150	12430	12010	16000	8620	12310	12286.24	2.47	0	-35736	12750	12530	12320	12100	11890	12425	11995	82	3690	500	8860	10	1	16496790	2051	17.96	3.67	12	0.65	692.00	3388.00	21550	20230508	-42.32	11250	20231006	10.49	21550	-42.32	20230508	11250	10.49	20231006	21550	-42.32	20230508	11250	10.49	20231006	5.65	N	125210	500	82 억		407032	N	N	0	N	00	N
92	20231016	140708	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12360	50	2	0.41	1005533960	81952	105.37	12150	12400	12010	16000	8620	12310	12269.79	2.47	0	-28736	12750	12530	12320	12100	11890	12425	11995	82	3690	500	8860	10	1	16496790	2039	17.86	3.65	12	0.50	692.00	3388.00	21550	20230508	-42.65	11250	20231006	9.87	21550	-42.65	20230508	11250	9.87	20231006	21550	-42.65	20230508	11250	9.87	20231006	5.65	N	125210	500	82 억		407032	N	N	0	N	00	N
93	20231016	130703	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12300	-10	5	-0.08	842403890	68718	88.35	12150	12400	12010	16000	8620	12310	12258.85	2.47	0	-22530	12750	12530	12320	12100	11890	12425	11995	82	3690	500	8860	10	1	16496790	2029	17.77	3.63	12	0.42	692.00	3388.00	21550	20230508	-42.92	11250	20231006	9.33	21550	-42.92	20230508	11250	9.33	20231006	21550	-42.92	20230508	11250	9.33	20231006	5.65	N	125210	500	82 억		407032	N	N	0	N	00	N
94	20231016	120703	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12300	-10	5	-0.08	716537420	58478	75.19	12150	12400	12010	16000	8620	12310	12253.11	2.47	0	-18069	12750	12530	12320	12100	11890	12425	11995	82	3690	500	8860	10	1	16496790	2029	17.77	3.63	12	0.35	692.00	3388.00	21550	20230508	-42.92	11250	20231006	9.33	21550	-42.92	20230508	11250	9.33	20231006	21550	-42.92	20230508	11250	9.33	20231006	5.65	N	125210	500	82 억		407032	N	N	0	N	00	N
95	20231016	110700	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12320	10	2	0.08	521786430	42677	54.87	12150	12400	12010	16000	8620	12310	12226.41	2.47	0	-11244	12750	12530	12320	12100	11890	12425	11995	82	3690	500	8860	10	1	16496790	2032	17.80	3.64	12	0.26	692.00	3388.00	21550	20230508	-42.83	11250	20231006	9.51	21550	-42.83	20230508	11250	9.51	20231006	21550	-42.83	20230508	11250	9.51	20231006	5.65	N	125210	500	82 억		407032	N	N	0	N	00	N
96	20231016	100656	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12280	-30	5	-0.24	421735140	34563	44.44	12150	12400	12010	16000	8620	12310	12201.93	2.47	0	-6312	12750	12530	12320	12100	11890	12425	11995	82	3690	500	8860	10	1	16496790	2026	17.75	3.62	12	0.21	692.00	3388.00	21550	20230508	-43.02	11250	20231006	9.16	21550	-43.02	20230508	11250	9.16	20231006	21550	-43.02	20230508	11250	9.16	20231006	5.65	N	125210	500	82 억		407032	N	N	0	N	00	N
97	20231016	090659	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12150	-160	5	-1.30	37793980	3124	4.02	12150	12150	12010	16000	8620	12310	12097.94	2.47	0	-482	12750	12530	12320	12100	11890	12425	11995	82	3690	500	8860	10	1	16496790	2004	17.56	3.59	12	0.02	692.00	3388.00	21550	20230508	-43.62	11250	20231006	8.00	21550	-43.62	20230508	11250	8.00	20231006	21550	-43.62	20230508	11250	8.00	20231006	5.65	N	125210	500	82 억		407032	N	N	0	N	00	N
98	20231012	160718	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12480	480	2	4.00	1395196840	112638	152.32	11970	12520	11970	15600	8400	12000	12386.49	2.71	0	-9832	12233	12116	11963	11846	11693	12175	11905	82	3600	500	8640	10	1	16496790	2059	18.03	3.68	12	0.68	692.00	3388.00	21550	20230508	-42.09	11250	20231006	10.93	21550	-42.09	20230508	11250	10.93	20231006	21550	-42.09	20230508	11250	10.93	20231006	5.69	N	125210	500	82 억		447735	N	N	0	N	00	N
99	20231012	150703	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12490	490	2	4.08	1320885820	106689	144.28	11970	12520	11970	15600	8400	12000	12380.71	2.71	0	-7776	12233	12116	11963	11846	11693	12175	11905	82	3600	500	8640	10	1	16496790	2060	18.05	3.69	12	0.65	692.00	3388.00	21550	20230508	-42.04	11250	20231006	11.02	21550	-42.04	20230508	11250	11.02	20231006	21550	-42.04	20230508	11250	11.02	20231006	5.69	N	125210	500	82 억		447735	N	N	0	N	00	N
100	20231012	140702	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12480	480	2	4.00	1166896940	94349	127.59	11970	12520	11970	15600	8400	12000	12367.88	2.71	0	-3209	12233	12116	11963	11846	11693	12175	11905	82	3600	500	8640	10	1	16496790	2059	18.03	3.68	12	0.57	692.00	3388.00	21550	20230508	-42.09	11250	20231006	10.93	21550	-42.09	20230508	11250	10.93	20231006	21550	-42.09	20230508	11250	10.93	20231006	5.69	N	125210	500	82 억		447735	N	N	0	N	00	N
101	20231012	130703	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12490	490	2	4.08	990380190	80219	108.48	11970	12500	11970	15600	8400	12000	12345.96	2.71	0	1581	12233	12116	11963	11846	11693	12175	11905	82	3600	500	8640	10	1	16496790	2060	18.05	3.69	12	0.49	692.00	3388.00	21550	20230508	-42.04	11250	20231006	11.02	21550	-42.04	20230508	11250	11.02	20231006	21550	-42.04	20230508	11250	11.02	20231006	5.69	N	125210	500	82 억		447735	N	N	0	N	00	N
102	20231012	120711	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12450	450	2	3.75	841181420	68232	92.27	11970	12500	11970	15600	8400	12000	12328.25	2.71	0	6106	12233	12116	11963	11846	11693	12175	11905	82	3600	500	8640	10	1	16496790	2054	17.99	3.67	12	0.41	692.00	3388.00	21550	20230508	-42.23	11250	20231006	10.67	21550	-42.23	20230508	11250	10.67	20231006	21550	-42.23	20230508	11250	10.67	20231006	5.69	N	125210	500	82 억		447735	N	N	0	N	00	N
103	20231012	110711	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12410	410	2	3.42	568769530	46350	62.68	11970	12430	11970	15600	8400	12000	12271.19	2.71	0	10988	12233	12116	11963	11846	11693	12175	11905	82	3600	500	8640	10	1	16496790	2047	17.93	3.66	12	0.28	692.00	3388.00	21550	20230508	-42.41	11250	20231006	10.31	21550	-42.41	20230508	11250	10.31	20231006	21550	-42.41	20230508	11250	10.31	20231006	5.69	N	125210	500	82 억		447735	N	N	0	N	00	N
104	20231012	100707	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12210	210	2	1.75	193013690	15848	21.43	11970	12290	11970	15600	8400	12000	12179.06	2.71	0	2022	12233	12116	11963	11846	11693	12175	11905	82	3600	500	8640	10	1	16496790	2014	17.64	3.60	12	0.10	692.00	3388.00	21550	20230508	-43.34	11250	20231006	8.53	21550	-43.34	20230508	11250	8.53	20231006	21550	-43.34	20230508	11250	8.53	20231006	5.69	N	125210	500	82 억		447735	N	N	0	N	00	N
105	20231012	090711	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12100	100	2	0.83	13026330	1080	1.46	11970	12110	11970	15600	8400	12000	12061.42	2.71	0	57	12233	12116	11963	11846	11693	12175	11905	82	3600	500	8640	10	1	16496790	1996	17.49	3.57	12	0.01	692.00	3388.00	21550	20230508	-43.85	11250	20231006	7.56	21550	-43.85	20230508	11250	7.56	20231006	21550	-43.85	20230508	11250	7.56	20231006	5.69	N	125210	500	82 억		447735	N	N	0	N	00	N
106	20231011	160702	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12000	370	2	3.18	885551180	73909	46.59	11810	12080	11810	15110	8150	11630	11981.53	2.72	0	-525	12530	12080	11790	11340	11050	11935	11195	82	3480	500	8370	10	1	16496790	1980	17.34	3.54	12	0.45	692.00	3388.00	21550	20230508	-44.32	11250	20231006	6.67	21550	-44.32	20230508	11250	6.67	20231006	21550	-44.32	20230508	11250	6.67	20231006	5.73	N	125210	500	82 억		447972	N	N	0	N	00	N
107	20231011	150705	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11920	290	2	2.49	814952590	68007	42.87	11810	12080	11810	15110	8150	11630	11983.36	2.72	0	1893	12530	12080	11790	11340	11050	11935	11195	82	3480	500	8370	10	1	16496790	1966	17.23	3.52	12	0.41	692.00	3388.00	21550	20230508	-44.69	11250	20231006	5.96	21550	-44.69	20230508	11250	5.96	20231006	21550	-44.69	20230508	11250	5.96	20231006	5.73	N	125210	500	82 억		447972	N	N	0	N	00	N
108	20231011	140709	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11940	310	2	2.67	757516550	63196	39.84	11810	12080	11810	15110	8150	11630	11986.78	2.72	0	555	12530	12080	11790	11340	11050	11935	11195	82	3480	500	8370	10	1	16496790	1970	17.25	3.52	12	0.38	692.00	3388.00	21550	20230508	-44.59	11250	20231006	6.13	21550	-44.59	20230508	11250	6.13	20231006	21550	-44.59	20230508	11250	6.13	20231006	5.73	N	125210	500	82 억		447972	N	N	0	N	00	N
109	20231011	130659	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12030	400	2	3.44	667907770	55708	35.12	11810	12080	11810	15110	8150	11630	11989.44	2.72	0	478	12530	12080	11790	11340	11050	11935	11195	82	3480	500	8370	10	1	16496790	1985	17.38	3.55	12	0.34	692.00	3388.00	21550	20230508	-44.18	11250	20231006	6.93	21550	-44.18	20230508	11250	6.93	20231006	21550	-44.18	20230508	11250	6.93	20231006	5.73	N	125210	500	82 억		447972	N	N	0	N	00	N
110	20231011	120714	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12030	400	2	3.44	625445300	52174	32.89	11810	12080	11810	15110	8150	11630	11987.68	2.72	0	1032	12530	12080	11790	11340	11050	11935	11195	82	3480	500	8370	10	1	16496790	1985	17.38	3.55	12	0.32	692.00	3388.00	21550	20230508	-44.18	11250	20231006	6.93	21550	-44.18	20230508	11250	6.93	20231006	21550	-44.18	20230508	11250	6.93	20231006	5.73	N	125210	500	82 억		447972	N	N	0	N	00	N
111	20231011	110708	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11980	350	2	3.01	373285950	31209	19.67	11810	12040	11810	15110	8150	11630	11960.84	2.72	0	-2005	12530	12080	11790	11340	11050	11935	11195	82	3480	500	8370	10	1	16496790	1976	17.31	3.54	12	0.19	692.00	3388.00	21550	20230508	-44.41	11250	20231006	6.49	21550	-44.41	20230508	11250	6.49	20231006	21550	-44.41	20230508	11250	6.49	20231006	5.73	N	125210	500	82 억		447972	N	N	0	N	00	N
112	20231011	100704	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11920	290	2	2.49	192206140	16086	10.14	11810	12010	11810	15110	8150	11630	11948.66	2.72	0	-1057	12530	12080	11790	11340	11050	11935	11195	82	3480	500	8370	10	1	16496790	1966	17.23	3.52	12	0.10	692.00	3388.00	21550	20230508	-44.69	11250	20231006	5.96	21550	-44.69	20230508	11250	5.96	20231006	21550	-44.69	20230508	11250	5.96	20231006	5.73	N	125210	500	82 억		447972	N	N	0	N	00	N
113	20231011	090708	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11860	230	2	1.98	29039810	2447	1.54	11810	11990	11810	15110	8150	11630	11867.52	2.72	0	-1179	12530	12080	11790	11340	11050	11935	11195	82	3480	500	8370	10	1	16496790	1957	17.14	3.50	12	0.01	692.00	3388.00	21550	20230508	-44.97	11250	20231006	5.42	21550	-44.97	20230508	11250	5.42	20231006	21550	-44.97	20230508	11250	5.42	20231006	5.73	N	125210	500	82 억		447972	N	N	0	N	00	N
114	20231010	160659	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11630	-90	5	-0.77	1883134880	158126	203.60	11870	12240	11500	15230	8210	11720	11911.24	2.82	0	-16554	12260	11990	11620	11350	10980	12125	11485	82	3510	500	8430	10	1	16496790	1919	16.81	3.43	12	0.96	692.00	3388.00	21550	20230508	-46.03	11250	20231006	3.38	21550	-46.03	20230508	11250	3.38	20231006	21550	-46.03	20230508	11250	3.38	20231006	5.91	N	125210	500	82 억		464683	N	N	0	N	00	N
115	20231010	150658	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11670	-50	5	-0.43	1788989270	150003	193.14	11870	12240	11500	15230	8210	11720	11926.77	2.82	0	-15181	12260	11990	11620	11350	10980	12125	11485	82	3510	500	8430	10	1	16496790	1925	16.86	3.44	12	0.91	692.00	3388.00	21550	20230508	-45.85	11250	20231006	3.73	21550	-45.85	20230508	11250	3.73	20231006	21550	-45.85	20230508	11250	3.73	20231006	5.91	N	125210	500	82 억		464683	N	N	0	N	00	N
116	20231010	140702	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11620	-100	5	-0.85	1584318940	132433	170.52	11870	12240	11500	15230	8210	11720	11963.73	2.82	0	-9332	12260	11990	11620	11350	10980	12125	11485	82	3510	500	8430	10	1	16496790	1917	16.79	3.43	12	0.80	692.00	3388.00	21550	20230508	-46.08	11250	20231006	3.29	21550	-46.08	20230508	11250	3.29	20231006	21550	-46.08	20230508	11250	3.29	20231006	5.91	N	125210	500	82 억		464683	N	N	0	N	00	N
117	20231010	130654	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11810	90	2	0.77	1335425880	111200	143.18	11870	12240	11800	15230	8210	11720	12010.01	2.82	0	-4249	12260	11990	11620	11350	10980	12125	11485	82	3510	500	8430	10	1	16496790	1948	17.07	3.49	12	0.67	692.00	3388.00	21550	20230508	-45.20	11250	20231006	4.98	21550	-45.20	20230508	11250	4.98	20231006	21550	-45.20	20230508	11250	4.98	20231006	5.91	N	125210	500	82 억		464683	N	N	0	N	00	N
118	20231010	120654	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11960	240	2	2.05	985600220	81782	105.30	11870	12240	11830	15230	8210	11720	12052.78	2.82	0	2441	12260	11990	11620	11350	10980	12125	11485	82	3510	500	8430	10	1	16496790	1973	17.28	3.53	12	0.50	692.00	3388.00	21550	20230508	-44.50	11250	20231006	6.31	21550	-44.50	20230508	11250	6.31	20231006	21550	-44.50	20230508	11250	6.31	20231006	5.91	N	125210	500	82 억		464683	N	N	0	N	00	N
119	20231010	110643	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12000	280	2	2.39	865565550	71753	92.39	11870	12240	11830	15230	8210	11720	12064.57	2.82	0	5331	12260	11990	11620	11350	10980	12125	11485	82	3510	500	8430	10	1	16496790	1980	17.34	3.54	12	0.43	692.00	3388.00	21550	20230508	-44.32	11250	20231006	6.67	21550	-44.32	20230508	11250	6.67	20231006	21550	-44.32	20230508	11250	6.67	20231006	5.91	N	125210	500	82 억		464683	N	N	0	N	00	N
120	20231010	100649	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	12100	380	2	3.24	559277790	46336	59.66	11870	12240	11830	15230	8210	11720	12072.33	2.82	0	2968	12260	11990	11620	11350	10980	12125	11485	82	3510	500	8430	10	1	16496790	1996	17.49	3.57	12	0.28	692.00	3388.00	21550	20230508	-43.85	11250	20231006	7.56	21550	-43.85	20230508	11250	7.56	20231006	21550	-43.85	20230508	11250	7.56	20231006	5.91	N	125210	500	82 억		464683	N	N	0	N	00	N
121	20231010	090643	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11900	180	2	1.54	92402760	7767	10.00	11870	11980	11830	15230	8210	11720	11903.95	2.82	0	-1478	12260	11990	11620	11350	10980	12125	11485	82	3510	500	8430	10	1	16496790	1963	17.20	3.51	12	0.05	692.00	3388.00	21550	20230508	-44.78	11250	20231006	5.78	21550	-44.78	20230508	11250	5.78	20231006	21550	-44.78	20230508	11250	5.78	20231006	5.91	N	125210	500	82 억		464683	N	N	0	N	00	N
122	20231006	160651	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	11720	300	2	2.63	901677570	76991	67.64	11250	11890	11250	14840	8000	11420	11711.40	2.67	0	23637	12113	11766	11543	11196	10973	11655	11085	82	3420	500	8220	10	1	16496790	1933	16.94	3.46	12	0.47	692.00	3388.00	21550	20230508	-45.61	11250	20231006	4.18	21550	-45.61	20230508	11250	4.18	20231006	21550	-45.61	20230508	11250	4.18	20231006	5.82	N	125210	500	82 억		441013	N	N	0	N	00	N
123	20231006	150641	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	11740	320	2	2.80	855153230	73022	64.15	11250	11890	11250	14840	8000	11420	11710.90	2.67	0	23241	12113	11766	11543	11196	10973	11655	11085	82	3420	500	8220	10	1	16496790	1937	16.97	3.47	12	0.44	692.00	3388.00	21550	20230508	-45.52	11250	20231006	4.36	21550	-45.52	20230508	11250	4.36	20231006	21550	-45.52	20230508	11250	4.36	20231006	5.82	N	125210	500	82 억		441013	N	N	0	N	00	N
124	20231006	140642	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	11800	380	2	3.33	793146410	67742	59.51	11250	11890	11250	14840	8000	11420	11708.34	2.67	0	22932	12113	11766	11543	11196	10973	11655	11085	82	3420	500	8220	10	1	16496790	1947	17.05	3.48	12	0.41	692.00	3388.00	21550	20230508	-45.24	11250	20231006	4.89	21550	-45.24	20230508	11250	4.89	20231006	21550	-45.24	20230508	11250	4.89	20231006	5.82	N	125210	500	82 억		441013	N	N	0	N	00	N
125	20231006	130634	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	11840	420	2	3.68	761623340	65070	57.17	11250	11890	11250	14840	8000	11420	11704.68	2.67	0	23727	12113	11766	11543	11196	10973	11655	11085	82	3420	500	8220	10	1	16496790	1953	17.11	3.49	12	0.39	692.00	3388.00	21550	20230508	-45.06	11250	20231006	5.24	21550	-45.06	20230508	11250	5.24	20231006	21550	-45.06	20230508	11250	5.24	20231006	5.82	N	125210	500	82 억		441013	N	N	0	N	00	N
126	20231006	120634	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	11760	340	2	2.98	715233230	61137	53.71	11250	11890	11250	14840	8000	11420	11698.86	2.67	0	22917	12113	11766	11543	11196	10973	11655	11085	82	3420	500	8220	10	1	16496790	1940	16.99	3.47	12	0.37	692.00	3388.00	21550	20230508	-45.43	11250	20231006	4.53	21550	-45.43	20230508	11250	4.53	20231006	21550	-45.43	20230508	11250	4.53	20231006	5.82	N	125210	500	82 억		441013	N	N	0	N	00	N
127	20231006	110628	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	11830	410	2	3.59	657309160	56223	49.39	11250	11890	11250	14840	8000	11420	11691.11	2.67	0	22381	12113	11766	11543	11196	10973	11655	11085	82	3420	500	8220	10	1	16496790	1952	17.10	3.49	12	0.34	692.00	3388.00	21550	20230508	-45.10	11250	20231006	5.16	21550	-45.10	20230508	11250	5.16	20231006	21550	-45.10	20230508	11250	5.16	20231006	5.82	N	125210	500	82 억		441013	N	N	0	N	00	N
128	20231006	100633	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	11870	450	2	3.94	524709580	45021	39.55	11250	11890	11250	14840	8000	11420	11654.78	2.67	0	21248	12113	11766	11543	11196	10973	11655	11085	82	3420	500	8220	10	1	16496790	1958	17.15	3.50	12	0.27	692.00	3388.00	21550	20230508	-44.92	11250	20231006	5.51	21550	-44.92	20230508	11250	5.51	20231006	21550	-44.92	20230508	11250	5.51	20231006	5.82	N	125210	500	82 억		441013	N	N	0	N	00	N
129	20231006	090629	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	11550	130	2	1.14	137810960	12128	10.65	11250	11590	11250	14840	8000	11420	11363.04	2.67	0	3614	12113	11766	11543	11196	10973	11655	11085	82	3420	500	8220	10	1	16496790	1905	16.69	3.41	12	0.07	692.00	3388.00	21550	20230508	-46.40	11250	20231006	2.67	21550	-46.40	20230508	11250	2.67	20231006	21550	-46.40	20230508	11250	2.67	20231006	5.82	N	125210	500	82 억		441013	N	N	0	N	00	N